Skip to main content

Douglas Emmett (NY: DEI )

13.87 +0.20 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 12.26 12.38 11.89 12.04 2,677,057 -0.06(-0.48%)
Jun 29, 2023 11.57 12.14 11.50 12.10 2,295,543 +0.43(+3.69%)
Jun 28, 2023 12.00 12.00 11.55 11.67 3,005,626 -0.35(-2.90%)
Jun 27, 2023 11.64 12.14 11.47 12.02 2,966,117 +0.32(+2.74%)
Jun 26, 2023 10.76 11.77 10.72 11.70 4,864,501 +0.96(+8.96%)
Jun 23, 2023 11.24 11.42 10.65 10.74 23,819,094 -0.62(-5.48%)
Jun 22, 2023 11.87 11.95 11.29 11.36 3,782,538 -0.49(-4.14%)
Jun 21, 2023 11.76 11.99 11.55 11.85 3,499,787 -0.06(-0.48%)
Jun 20, 2023 11.90 11.95 11.61 11.91 3,386,378 -0.13(-1.10%)
Jun 16, 2023 12.00 12.09 11.83 12.04 39,133,216 -0.02(-0.16%)
Jun 15, 2023 11.70 12.08 11.53 12.06 2,317,916 +0.26(+2.24%)
Jun 14, 2023 11.99 12.28 11.70 11.79 4,348,731 -0.13(-1.11%)
Jun 13, 2023 12.03 12.35 11.89 11.92 2,841,594 +0.00(+0.00%)
Jun 12, 2023 11.82 12.09 11.75 11.92 2,303,516 +0.06(+0.48%)
Jun 09, 2023 11.87 11.92 11.68 11.87 1,927,175 +0.02(+0.16%)
Jun 08, 2023 11.98 12.08 11.58 11.85 1,864,801 -0.25(-2.03%)
Jun 07, 2023 11.56 12.26 11.43 12.09 4,635,918 +0.71(+6.21%)
Jun 06, 2023 11.12 11.64 11.01 11.39 3,716,220 +0.32(+2.90%)
Jun 05, 2023 11.25 11.31 10.98 11.07 2,622,701 -0.18(-1.59%)
Jun 02, 2023 10.93 11.42 10.89 11.25 2,513,659 +0.58(+5.49%)
Jun 01, 2023 11.02 11.06 10.60 10.66 2,746,593 -0.28(-2.59%)
May 31, 2023 10.95 11.15 10.87 10.94 3,693,848 -0.10(-0.94%)
May 30, 2023 10.79 11.12 10.73 11.05 2,210,346 +0.35(+3.26%)
May 26, 2023 10.58 10.70 10.47 10.70 2,782,486 +0.16(+1.52%)
May 25, 2023 10.64 10.67 10.42 10.54 3,604,800 -0.12(-1.15%)
May 24, 2023 11.06 11.14 10.60 10.66 2,902,929 -0.47(-4.24%)
May 23, 2023 11.06 11.66 11.06 11.13 4,436,180 +0.08(+0.68%)
May 22, 2023 10.62 11.13 10.44 11.06 3,921,264 +0.48(+4.55%)
May 19, 2023 10.51 10.77 10.38 10.58 3,237,535 +0.18(+1.72%)
May 18, 2023 10.07 10.42 9.962 10.40 3,132,406 +0.30(+2.99%)
May 17, 2023 9.745 10.25 9.514 10.09 3,256,170 +0.41(+4.19%)
May 16, 2023 10.06 10.14 9.651 9.689 4,847,384 -0.46(-4.55%)
May 15, 2023 10.28 10.42 10.02 10.15 3,018,616 -0.09(-0.92%)
May 12, 2023 10.65 10.65 10.17 10.25 2,661,917 -0.34(-3.21%)
May 11, 2023 10.70 10.77 10.45 10.58 3,220,943 -0.26(-2.44%)
May 10, 2023 10.98 11.03 10.66 10.85 2,268,725 -0.02(-0.17%)
May 09, 2023 10.70 10.95 10.46 10.87 3,563,960 -0.01(-0.09%)
May 08, 2023 11.41 11.48 10.83 10.88 3,671,844 -0.53(-4.63%)
May 05, 2023 11.08 11.47 11.05 11.41 3,156,342 +0.55(+5.04%)
May 04, 2023 10.71 11.06 10.57 10.86 4,546,997 +0.01(+0.09%)
May 03, 2023 11.54 11.65 10.75 10.85 5,322,365 -0.63(-5.51%)
May 02, 2023 11.78 11.92 11.31 11.48 3,659,933 -0.43(-3.64%)
May 01, 2023 12.07 12.17 11.83 11.92 2,356,304 -0.24(-1.94%)
Apr 28, 2023 11.98 12.52 11.97 12.15 2,222,578 +0.16(+1.34%)
Apr 27, 2023 11.66 12.13 11.54 11.99 2,720,845 +0.29(+2.50%)
Apr 26, 2023 11.67 11.98 11.61 11.70 1,899,113 +0.06(+0.49%)
Apr 25, 2023 11.75 11.86 11.31 11.64 3,291,704 -0.25(-2.14%)
Apr 24, 2023 11.86 12.05 11.75 11.90 1,484,210 +0.03(+0.24%)
Apr 21, 2023 11.90 12.01 11.75 11.87 2,775,809 +0.05(+0.40%)
Apr 20, 2023 12.02 12.22 11.72 11.82 2,041,606 -0.39(-3.17%)
Apr 19, 2023 11.50 12.29 11.47 12.21 2,582,447 +0.58(+4.95%)
Apr 18, 2023 12.02 12.02 11.49 11.63 2,547,657 -0.36(-2.99%)
Apr 17, 2023 11.64 12.02 11.58 11.99 2,093,688 +0.34(+2.91%)
Apr 14, 2023 11.68 12.01 11.50 11.65 3,896,141 +0.06(+0.49%)
Apr 13, 2023 11.60 11.77 11.43 11.59 2,134,745 +0.03(+0.24%)
Apr 12, 2023 12.45 12.52 11.57 11.57 2,958,336 -0.74(-5.98%)
Apr 11, 2023 12.03 12.42 11.96 12.30 3,625,806 +0.40(+3.33%)
Apr 10, 2023 11.97 12.11 11.41 11.91 4,606,087 -0.23(-1.87%)
Apr 06, 2023 11.88 12.17 11.75 12.13 4,391,271 +0.35(+2.96%)
Apr 05, 2023 11.69 11.87 11.49 11.78 4,425,905 +0.22(+1.88%)
Apr 04, 2023 11.66 11.73 11.35 11.57 3,381,118 +0.01(+0.08%)
Apr 03, 2023 11.79 11.88 11.46 11.56 2,741,290 -0.08(-0.65%)
Mar 31, 2023 11.49 11.63 11.20 11.63 2,801,975 +0.30(+2.66%)
Mar 30, 2023 11.57 11.67 11.23 11.33 4,044,557 -0.06(-0.50%)
Mar 29, 2023 11.08 11.42 11.02 11.39 4,062,788 +0.46(+4.16%)
Mar 28, 2023 10.56 11.11 10.52 10.93 3,810,549 +0.23(+2.17%)
Mar 27, 2023 10.86 10.99 10.66 10.70 4,107,699 +0.12(+1.14%)
Mar 24, 2023 9.938 10.66 9.864 10.58 5,403,776 +0.51(+5.07%)
Mar 23, 2023 10.74 10.80 10.04 10.07 5,987,135 -0.61(-5.74%)
Mar 22, 2023 11.12 11.17 10.67 10.68 4,232,243 -0.55(-4.88%)
Mar 21, 2023 10.96 11.40 10.89 11.23 4,169,795 +0.46(+4.31%)
Mar 20, 2023 10.60 11.04 10.58 10.76 3,507,190 +0.19(+1.76%)
Mar 17, 2023 11.01 11.09 10.35 10.58 7,818,934 -0.46(-4.12%)
Mar 16, 2023 11.35 11.36 10.83 11.03 3,790,210 -0.45(-3.88%)
Mar 15, 2023 11.12 11.72 10.84 11.48 5,022,887 +0.14(+1.23%)
Mar 14, 2023 12.04 12.22 11.14 11.34 5,388,064 -0.48(-4.09%)
Mar 13, 2023 11.53 11.83 11.30 11.82 3,627,960 +0.11(+0.95%)
Mar 10, 2023 12.32 12.32 11.58 11.71 4,208,287 -0.68(-5.47%)
Mar 09, 2023 12.83 12.89 12.28 12.39 2,790,246 -0.54(-4.17%)
Mar 08, 2023 12.81 13.06 12.64 12.93 1,542,018 +0.11(+0.87%)
Mar 07, 2023 13.30 13.40 12.60 12.82 2,440,045 -0.48(-3.63%)
Mar 06, 2023 13.41 13.47 13.29 13.30 1,647,267 +0.04(+0.28%)
Mar 03, 2023 12.84 13.29 12.84 13.26 2,518,112 +0.00(+0.00%)
Mar 02, 2023 13.02 13.33 12.79 13.26 2,575,455 +0.11(+0.85%)
Mar 01, 2023 13.06 13.20 12.92 13.15 1,760,013 +0.03(+0.21%)
Feb 28, 2023 13.20 13.37 13.12 13.12 5,012,178 -0.08(-0.63%)
Feb 27, 2023 13.59 13.61 13.11 13.21 2,153,750 -0.20(-1.46%)
Feb 24, 2023 13.41 13.50 13.24 13.40 1,686,648 -0.28(-2.04%)
Feb 23, 2023 13.75 13.91 13.52 13.68 902,588 +0.02(+0.14%)
Feb 22, 2023 13.84 14.02 13.59 13.66 1,575,276 -0.20(-1.47%)
Feb 21, 2023 14.21 14.27 13.76 13.87 1,889,789 -0.46(-3.18%)
Feb 17, 2023 14.53 14.55 14.22 14.32 1,166,256 -0.23(-1.60%)
Feb 16, 2023 14.74 14.84 14.50 14.55 1,733,826 -0.40(-2.67%)
Feb 15, 2023 14.72 15.01 14.68 14.95 2,067,997 +0.09(+0.62%)
Feb 14, 2023 15.00 15.22 14.80 14.86 2,311,386 -0.17(-1.11%)
Feb 13, 2023 15.05 15.12 14.92 15.03 1,177,093 +0.03(+0.19%)
Feb 10, 2023 14.85 15.10 14.84 15.00 1,876,731 +0.07(+0.44%)
Feb 09, 2023 15.51 15.66 14.84 14.93 2,279,564 -0.41(-2.66%)
Feb 08, 2023 15.42 15.63 14.97 15.34 3,410,009 +0.02(+0.12%)
Feb 07, 2023 15.33 15.46 15.03 15.32 3,548,364 -0.02(-0.12%)
Feb 06, 2023 15.56 15.60 15.09 15.34 1,973,003 -0.43(-2.71%)
Feb 03, 2023 16.15 16.15 15.61 15.77 1,827,739 -0.67(-4.07%)
Feb 02, 2023 16.11 16.70 16.05 16.44 2,515,314 +0.62(+3.93%)
Feb 01, 2023 15.43 15.92 15.23 15.82 3,203,878 +0.26(+1.67%)
Jan 31, 2023 14.90 15.57 14.80 15.56 2,122,775 +0.69(+4.62%)
Jan 30, 2023 15.11 15.35 14.84 14.87 1,788,730 -0.41(-2.67%)
Jan 27, 2023 14.31 15.33 14.31 15.28 1,820,268 +0.91(+6.33%)
Jan 26, 2023 14.35 14.42 14.12 14.37 1,504,923 +0.14(+0.98%)
Jan 25, 2023 13.89 14.30 13.69 14.23 1,236,826 +0.20(+1.46%)
Jan 24, 2023 14.14 14.29 14.02 14.02 1,008,038 -0.28(-1.95%)
Jan 23, 2023 14.28 14.48 14.13 14.30 1,136,145 +0.03(+0.20%)
Jan 20, 2023 14.30 14.34 14.00 14.28 1,750,599 +0.05(+0.33%)
Jan 19, 2023 14.32 14.38 14.06 14.23 2,031,547 -0.20(-1.35%)
Jan 18, 2023 14.74 14.85 14.28 14.42 1,461,199 -0.26(-1.77%)
Jan 17, 2023 14.70 14.79 14.42 14.68 1,077,811 +0.04(+0.25%)
Jan 13, 2023 14.80 14.84 14.49 14.65 2,509,689 -0.33(-2.23%)
Jan 12, 2023 14.66 15.05 14.51 14.98 2,380,800 +0.48(+3.33%)
Jan 11, 2023 14.19 14.56 14.19 14.50 1,685,347 +0.39(+2.76%)
Jan 10, 2023 13.74 14.11 13.72 14.11 1,888,158 +0.33(+2.36%)
Jan 09, 2023 14.19 14.37 13.78 13.78 2,379,720 -0.48(-3.39%)
Jan 06, 2023 13.86 14.31 13.67 14.27 1,527,760 +0.43(+3.09%)
Jan 05, 2023 14.28 14.32 13.77 13.84 1,747,122 -0.63(-4.36%)
Jan 04, 2023 14.25 14.67 14.25 14.47 1,349,353 +0.33(+2.37%)
Jan 03, 2023 14.31 14.75 13.94 14.14 2,725,790 -0.43(-2.93%)
Dec 30, 2022 14.56 14.67 14.33 14.56 1,307,321 -0.13(-0.88%)
Dec 29, 2022 14.24 14.72 14.17 14.69 1,681,773 +0.60(+4.28%)
Dec 28, 2022 14.67 14.72 14.03 14.09 1,589,954 -0.58(-3.94%)
Dec 27, 2022 14.57 14.73 14.39 14.67 800,272 +0.11(+0.76%)
Dec 23, 2022 14.48 14.61 14.38 14.56 835,239 +0.00(+0.00%)
Dec 22, 2022 14.23 14.58 14.11 14.56 1,341,212 +0.18(+1.28%)
Dec 21, 2022 14.42 14.64 14.32 14.37 1,393,582 +0.09(+0.64%)
Dec 20, 2022 14.17 14.44 14.08 14.28 1,273,329 +0.04(+0.26%)
Dec 19, 2022 14.53 14.57 14.09 14.25 1,841,171 -0.27(-1.83%)
Dec 16, 2022 14.57 14.79 14.24 14.51 4,300,669 -0.36(-2.41%)
Dec 15, 2022 14.87 15.05 14.76 14.87 1,835,555 -0.19(-1.28%)
Dec 14, 2022 14.74 15.38 14.71 15.06 3,083,939 +0.23(+1.55%)
Dec 13, 2022 15.23 15.47 14.60 14.83 3,199,678 +0.21(+1.44%)
Dec 12, 2022 14.61 14.69 14.29 14.62 2,038,911 +0.01(+0.06%)
Dec 09, 2022 14.22 14.84 14.03 14.61 4,768,870 +0.49(+3.44%)
Dec 08, 2022 14.04 14.27 13.97 14.13 1,683,758 +0.16(+1.12%)
Dec 07, 2022 14.09 14.25 13.83 13.97 3,058,575 -0.21(-1.49%)
Dec 06, 2022 14.67 14.75 14.10 14.18 2,752,287 -0.54(-3.68%)
Dec 05, 2022 15.28 15.28 14.62 14.72 1,764,540 -0.74(-4.80%)
Dec 02, 2022 15.52 15.59 15.32 15.47 1,770,476 -0.16(-1.00%)
Dec 01, 2022 16.03 16.27 15.42 15.62 2,033,796 -0.27(-1.67%)
Nov 30, 2022 15.47 15.89 15.19 15.89 2,798,111 +0.39(+2.55%)
Nov 29, 2022 15.29 15.58 15.21 15.49 2,252,201 +0.26(+1.69%)
Nov 28, 2022 15.52 15.63 15.24 15.24 1,660,336 -0.46(-2.92%)
Nov 25, 2022 15.42 15.80 15.40 15.69 1,322,380 +0.29(+1.91%)
Nov 23, 2022 15.29 15.48 15.13 15.40 900,776 +0.01(+0.06%)
Nov 22, 2022 15.11 15.42 14.92 15.39 1,520,080 +0.36(+2.38%)
Nov 21, 2022 15.20 15.26 14.89 15.03 2,023,313 -0.17(-1.09%)
Nov 18, 2022 15.19 15.24 14.90 15.20 1,119,775 +0.28(+1.91%)
Nov 17, 2022 14.87 14.93 14.58 14.92 1,593,885 -0.18(-1.22%)
Nov 16, 2022 15.55 15.55 15.00 15.10 1,418,556 -0.56(-3.57%)
Nov 15, 2022 15.74 15.91 15.47 15.66 1,853,399 +0.25(+1.61%)
Nov 14, 2022 16.15 16.16 15.39 15.41 1,978,954 -0.86(-5.30%)
Nov 11, 2022 15.92 16.73 15.81 16.27 3,137,368 +0.48(+3.02%)
Nov 10, 2022 15.28 15.82 15.14 15.80 4,047,077 +1.11(+7.56%)
Nov 09, 2022 15.12 15.12 14.64 14.69 2,530,140 -0.53(-3.50%)
Nov 08, 2022 15.37 15.53 15.14 15.22 2,647,124 -0.17(-1.07%)
Nov 07, 2022 15.84 16.08 15.14 15.38 2,813,442 -0.41(-2.61%)
Nov 04, 2022 15.80 16.14 15.54 15.80 3,467,710 -0.05(-0.29%)
Nov 03, 2022 15.62 16.00 15.13 15.84 1,448,617 -0.06(-0.40%)
Nov 02, 2022 15.92 15.91 1,759,609 -0.08(-0.52%)
Nov 01, 2022 16.36 16.44 15.96 15.99 2,400,387 -0.15(-0.91%)
Oct 31, 2022 15.88 16.25 15.75 16.14 2,382,677 +0.10(+0.63%)
Oct 28, 2022 15.75 16.06 15.64 16.03 2,657,912 +0.28(+1.75%)
Oct 27, 2022 16.04 16.23 15.70 15.76 1,626,276 -0.11(-0.69%)
Oct 26, 2022 16.12 16.26 15.72 15.87 2,126,364 -0.25(-1.54%)
Oct 25, 2022 15.39 16.39 15.39 16.12 3,113,555 +0.81(+5.27%)
Oct 24, 2022 15.42 15.46 15.03 15.31 1,708,643 +0.05(+0.30%)
Oct 21, 2022 15.19 15.30 14.93 15.26 2,202,984 +0.11(+0.73%)
Oct 20, 2022 15.14 15.53 15.02 15.15 1,581,502 +0.10(+0.67%)
Oct 19, 2022 15.55 15.67 15.00 15.05 1,989,498 -0.79(-4.98%)
Oct 18, 2022 16.20 16.41 15.74 15.84 1,578,884 -0.20(-1.26%)
Oct 17, 2022 15.93 16.23 15.85 16.04 1,536,786 +0.41(+2.64%)
Oct 14, 2022 16.12 16.17 15.61 15.63 1,810,558 -0.28(-1.73%)
Oct 13, 2022 15.13 16.00 14.91 15.91 1,886,931 +0.50(+3.28%)
Oct 12, 2022 15.25 15.53 15.03 15.40 1,484,539 +0.13(+0.84%)
Oct 11, 2022 14.94 15.39 14.79 15.27 1,592,870 +0.29(+1.96%)
Oct 10, 2022 15.16 15.16 14.90 14.98 1,552,682 -0.17(-1.15%)
Oct 07, 2022 15.42 15.59 14.93 15.15 1,789,898 -0.65(-4.12%)
Oct 06, 2022 15.94 16.08 15.40 15.80 1,826,163 -0.17(-1.09%)
Oct 05, 2022 16.70 16.75 15.51 15.98 2,723,191 -1.04(-6.09%)
Oct 04, 2022 16.87 17.28 16.87 17.02 1,614,696 +0.41(+2.49%)
Oct 03, 2022 16.81 16.89 16.54 16.60 1,902,476 +0.16(+0.95%)
Sep 30, 2022 16.33 16.61 16.22 16.45 2,204,116 +0.27(+1.64%)
Sep 29, 2022 16.62 16.64 16.09 16.18 2,833,938 -0.61(-3.61%)
Sep 28, 2022 16.50 17.15 16.31 16.79 3,170,907 +0.50(+3.05%)
Sep 27, 2022 16.62 16.84 16.16 16.29 2,263,973 -0.33(-1.96%)
Sep 26, 2022 17.22 17.24 16.53 16.61 2,492,124 -0.74(-4.27%)
Sep 23, 2022 17.43 17.58 17.03 17.36 2,556,571 -0.34(-1.94%)
Sep 22, 2022 17.63 17.87 17.34 17.70 3,111,056 +0.01(+0.05%)
Sep 21, 2022 18.85 18.90 17.65 17.69 2,607,466 -0.96(-5.14%)
Sep 20, 2022 18.74 18.85 18.46 18.65 1,422,350 -0.30(-1.57%)
Sep 19, 2022 18.94 19.08 18.78 18.95 1,440,538 -0.28(-1.46%)
Sep 16, 2022 18.78 19.30 18.61 19.23 3,413,408 +0.32(+1.67%)
Sep 15, 2022 18.97 19.23 18.83 18.91 1,438,614 -0.08(-0.43%)
Sep 14, 2022 18.98 19.09 18.81 18.99 1,795,953 -0.05(-0.24%)
Sep 13, 2022 19.17 19.28 18.93 19.04 1,586,674 -0.61(-3.08%)
Sep 12, 2022 20.04 20.16 19.55 19.64 1,462,760 +0.43(+2.26%)
Sep 09, 2022 19.14 19.31 19.09 19.21 1,135,916 +0.16(+0.85%)
Sep 08, 2022 18.67 19.37 18.67 19.05 3,315,558 +0.24(+1.30%)
Sep 07, 2022 18.16 18.82 18.14 18.80 2,276,807 +0.70(+3.84%)
Sep 06, 2022 18.16 18.18 17.71 18.11 1,648,570 +0.05(+0.25%)
Sep 02, 2022 18.67 18.81 18.04 18.06 2,474,909 +0.47(+2.67%)
Sep 01, 2022 17.53 17.59 17.16 17.59 1,373,232 -0.05(-0.26%)
Aug 31, 2022 17.95 18.10 17.62 17.64 1,265,539 -0.18(-1.01%)
Aug 30, 2022 17.92 17.99 17.70 17.82 1,376,125 -0.11(-0.60%)
Aug 29, 2022 18.02 18.08 17.75 17.92 1,013,743 -0.10(-0.55%)
Aug 26, 2022 18.64 18.66 18.01 18.02 1,214,696 -0.61(-3.25%)
Aug 25, 2022 18.50 18.82 18.48 18.63 676,919 +0.15(+0.83%)
Aug 24, 2022 18.52 18.63 18.34 18.48 1,023,767 -0.11(-0.58%)
Aug 23, 2022 18.53 18.81 18.52 18.58 1,385,924 +0.04(+0.19%)
Aug 22, 2022 19.12 19.15 18.48 18.55 1,294,936 -0.57(-2.98%)
Aug 19, 2022 19.31 19.36 18.93 19.12 1,467,647 -0.32(-1.63%)
Aug 18, 2022 19.81 19.84 19.38 19.43 1,171,254 -0.38(-1.91%)
Aug 17, 2022 20.03 20.09 19.80 19.81 1,132,695 -0.48(-2.36%)
Aug 16, 2022 20.06 20.48 20.06 20.29 2,020,929 +0.09(+0.45%)
Aug 15, 2022 20.42 20.49 20.19 20.20 1,166,524 -0.31(-1.50%)
Aug 12, 2022 20.65 20.73 20.36 20.51 1,193,381 +0.06(+0.31%)
Aug 11, 2022 20.07 20.76 20.07 20.45 2,883,140 +0.52(+2.63%)
Aug 10, 2022 19.65 20.10 19.65 19.92 1,351,049 +0.48(+2.46%)
Aug 09, 2022 19.82 19.88 19.33 19.44 1,628,720 -0.35(-1.78%)
Aug 08, 2022 20.01 20.49 19.68 19.80 1,432,973 -0.12(-0.59%)
Aug 05, 2022 19.92 19.99 19.62 19.91 818,255 -0.01(-0.05%)
Aug 04, 2022 20.67 20.67 19.83 19.92 1,532,469 -0.71(-3.46%)
Aug 03, 2022 20.77 20.92 20.49 20.64 2,913,765 +0.03(+0.13%)
Aug 02, 2022 21.08 21.23 20.54 20.61 2,136,503 -0.56(-2.65%)
Aug 01, 2022 21.23 21.29 20.97 21.17 1,433,062 -0.19(-0.89%)
Jul 29, 2022 21.11 21.55 21.01 21.36 1,454,680 +0.35(+1.68%)
Jul 28, 2022 20.78 21.11 20.55 21.01 1,274,161 +0.38(+1.84%)
Jul 27, 2022 20.39 20.76 20.37 20.63 891,441 +0.35(+1.74%)
Jul 26, 2022 20.49 20.64 20.21 20.27 1,127,742 -0.32(-1.54%)
Jul 25, 2022 20.43 20.63 20.31 20.59 1,720,414 +0.28(+1.38%)
Jul 22, 2022 20.34 20.53 20.12 20.31 1,131,265 +0.07(+0.36%)
Jul 21, 2022 20.18 20.28 19.80 20.24 1,157,436 -0.05(-0.22%)
Jul 20, 2022 20.54 20.71 20.24 20.28 1,633,105 -0.26(-1.28%)
Jul 19, 2022 20.12 20.63 20.08 20.54 957,101 +0.70(+3.55%)
Jul 18, 2022 20.00 20.27 19.80 19.84 776,564 +0.04(+0.18%)
Jul 15, 2022 19.63 19.92 19.44 19.80 1,040,331 +0.41(+2.10%)
Jul 14, 2022 19.44 19.69 19.29 19.40 1,784,309 -0.47(-2.36%)
Jul 13, 2022 19.98 20.11 19.61 19.87 1,222,427 -0.30(-1.48%)
Jul 12, 2022 19.82 20.41 19.82 20.17 1,331,352 +0.28(+1.41%)
Jul 11, 2022 20.00 20.19 19.54 19.89 919,998 -0.22(-1.08%)
Jul 08, 2022 20.37 20.52 20.07 20.10 864,934 -0.39(-1.90%)
Jul 07, 2022 20.58 20.75 20.44 20.49 709,578 +0.03(+0.13%)
Jul 06, 2022 21.08 21.22 20.42 20.46 922,549 -0.58(-2.75%)
Jul 05, 2022 20.45 21.06 20.17 21.04 1,582,695 +0.37(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.